Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
0.0581 RUB |
54,983.0956 CNB |
0.0581 RUB |
0.0524 RUB |
0.0638 RUB |
0.0524 RUB |
| 2021-02-02 |
0.0596 RUB |
67,343.5897 CNB |
0.0596 RUB |
0.0550 RUB |
0.0642 RUB |
0.0550 RUB |
| 2021-02-01 |
0.0651 RUB |
48,097.7227 CNB |
0.0651 RUB |
0.0600 RUB |
0.0702 RUB |
0.0602 RUB |
| 2021-01-31 |
0.0765 RUB |
29,736.3331 CNB |
0.0765 RUB |
0.0640 RUB |
0.0890 RUB |
0.0640 RUB |
| 2021-01-30 |
0.0821 RUB |
6,880.8415 CNB |
0.0821 RUB |
0.0742 RUB |
0.0900 RUB |
0.0742 RUB |
| 2021-01-29 |
0.0810 RUB |
17,344.1277 CNB |
0.0810 RUB |
0.0620 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-01-28 |
0.0682 RUB |
6,287.6932 CNB |
0.0682 RUB |
0.0580 RUB |
0.0784 RUB |
0.0750 RUB |
| 2021-01-27 |
0.0698 RUB |
1,381.5182 CNB |
0.0698 RUB |
0.0600 RUB |
0.0796 RUB |
0.0600 RUB |
| 2021-01-26 |
0.0800 RUB |
26,645.9824 CNB |
0.0800 RUB |
0.0600 RUB |
0.1000 RUB |
0.0600 RUB |
| 2021-01-25 |
0.0940 RUB |
41,402.9616 CNB |
0.0940 RUB |
0.0680 RUB |
0.1200 RUB |
0.0680 RUB |
| 2021-01-24 |
0.0776 RUB |
23,252.5737 CNB |
0.0776 RUB |
0.0552 RUB |
0.1000 RUB |
0.0750 RUB |
| 2021-01-23 |
0.0466 RUB |
8,578.6867 CNB |
0.0466 RUB |
0.0456 RUB |
0.0476 RUB |
0.0476 RUB |
| 2021-01-22 |
0.0484 RUB |
18,946.2068 CNB |
0.0484 RUB |
0.0450 RUB |
0.0518 RUB |
0.0456 RUB |
| 2021-01-21 |
0.0530 RUB |
31,203.7132 CNB |
0.0530 RUB |
0.0474 RUB |
0.0585 RUB |
0.0514 RUB |
| 2021-01-20 |
0.0530 RUB |
14,362.8641 CNB |
0.0530 RUB |
0.0450 RUB |
0.0610 RUB |
0.0590 RUB |
| 2021-01-19 |
0.0530 RUB |
1,455.6964 CNB |
0.0530 RUB |
0.0500 RUB |
0.0560 RUB |
0.0560 RUB |
| 2021-01-18 |
0.0530 RUB |
4,677.4292 CNB |
0.0530 RUB |
0.0510 RUB |
0.0550 RUB |
0.0550 RUB |
| 2021-01-17 |
0.0470 RUB |
18,263.5573 CNB |
0.0470 RUB |
0.0421 RUB |
0.0519 RUB |
0.0421 RUB |
| 2021-01-16 |
0.0470 RUB |
271.8012 CNB |
0.0470 RUB |
0.0420 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-01-15 |
0.0460 RUB |
2,720.1726 CNB |
0.0460 RUB |
0.0400 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-01-14 |
0.0460 RUB |
27,233.0082 CNB |
0.0460 RUB |
0.0400 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-01-13 |
0.0450 RUB |
12,090.0000 CNB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2021-01-12 |
0.0392 RUB |
87,577.3946 CNB |
0.0392 RUB |
0.0333 RUB |
0.0450 RUB |
0.0360 RUB |
| 2021-01-11 |
0.0390 RUB |
33,937.2550 CNB |
0.0390 RUB |
0.0340 RUB |
0.0440 RUB |
0.0410 RUB |
| 2021-01-10 |
0.0375 RUB |
2,415.9808 CNB |
0.0375 RUB |
0.0340 RUB |
0.0410 RUB |
0.0410 RUB |
| 2021-01-09 |
0.0380 RUB |
14,429.0486 CNB |
0.0380 RUB |
0.0350 RUB |
0.0410 RUB |
0.0410 RUB |
| 2021-01-08 |
0.0415 RUB |
116,644.7623 CNB |
0.0415 RUB |
0.0340 RUB |
0.0490 RUB |
0.0340 RUB |
| 2021-01-07 |
0.0350 RUB |
0.0000 CNB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
| 2021-01-06 |
0.0424 RUB |
37,099.5404 CNB |
0.0424 RUB |
0.0350 RUB |
0.0498 RUB |
0.0350 RUB |
| 2021-01-05 |
0.0390 RUB |
56,715.1405 CNB |
0.0390 RUB |
0.0280 RUB |
0.0500 RUB |
0.0498 RUB |
| 2021-01-04 |
0.0395 RUB |
12,213.9680 CNB |
0.0395 RUB |
0.0390 RUB |
0.0400 RUB |
0.0400 RUB |
| 2021-01-03 |
0.0400 RUB |
13,887.6406 CNB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2021-01-02 |
0.0480 RUB |
2,571.4893 CNB |
0.0480 RUB |
0.0460 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-01-01 |
0.0370 RUB |
13.2692 CNB |
0.0370 RUB |
0.0370 RUB |
0.0370 RUB |
0.0370 RUB |
| 2020-12-31 |
0.0415 RUB |
37,490.9705 CNB |
0.0415 RUB |
0.0410 RUB |
0.0420 RUB |
0.0420 RUB |
| 2020-12-30 |
0.0425 RUB |
2,551.8897 CNB |
0.0425 RUB |
0.0410 RUB |
0.0440 RUB |
0.0410 RUB |
| 2020-12-29 |
0.0415 RUB |
3,678.2791 CNB |
0.0415 RUB |
0.0400 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-12-28 |
0.0410 RUB |
26,134.1892 CNB |
0.0410 RUB |
0.0370 RUB |
0.0450 RUB |
0.0405 RUB |
| 2020-12-27 |
0.0450 RUB |
3,265.2160 CNB |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-12-26 |
0.0520 RUB |
41,392.9081 CNB |
0.0520 RUB |
0.0390 RUB |
0.0650 RUB |
0.0400 RUB |
| 2020-12-25 |
0.0460 RUB |
25,783.3054 CNB |
0.0460 RUB |
0.0370 RUB |
0.0549 RUB |
0.0405 RUB |
| 2020-12-24 |
0.0410 RUB |
2,966.8471 CNB |
0.0410 RUB |
0.0390 RUB |
0.0430 RUB |
0.0390 RUB |
| 2020-12-23 |
0.0415 RUB |
8,416.3594 CNB |
0.0415 RUB |
0.0390 RUB |
0.0440 RUB |
0.0420 RUB |
| 2020-12-22 |
0.0459 RUB |
55,814.3312 CNB |
0.0459 RUB |
0.0370 RUB |
0.0549 RUB |
0.0390 RUB |
| 2020-12-21 |
0.0370 RUB |
542.9771 CNB |
0.0370 RUB |
0.0320 RUB |
0.0420 RUB |
0.0420 RUB |
| 2020-12-20 |
0.0380 RUB |
12,048.2830 CNB |
0.0380 RUB |
0.0310 RUB |
0.0449 RUB |
0.0370 RUB |
| 2020-12-19 |
0.0400 RUB |
13,623.0917 CNB |
0.0400 RUB |
0.0370 RUB |
0.0430 RUB |
0.0390 RUB |
| 2020-12-18 |
0.0365 RUB |
15,244.6565 CNB |
0.0365 RUB |
0.0300 RUB |
0.0430 RUB |
0.0400 RUB |
| 2020-12-17 |
0.0420 RUB |
1,609.8945 CNB |
0.0420 RUB |
0.0410 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-12-16 |
0.0434 RUB |
97.3321 CNB |
0.0434 RUB |
0.0420 RUB |
0.0448 RUB |
0.0420 RUB |